Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-22) |
2.50 | 8.93% | 30,700 | 0 | 0 |
28
32
30.50
|
2 tháng
(2024-03-21) |
1.40 | 4.81% | 84,631 | 0 | 0 |
27.50
32
30.50
|
3 tháng
(2024-02-20) |
2.50 | 8.93% | 129,935 | 0 | 0 |
27
32
30.50
|
6 tháng
(2023-11-22) |
5 | 19.61% | 252,929 | 0 | 0 |
23.60
32
30.50
|
12 tháng
(2023-05-26) |
3.80 | 14.23% | 625,527 | 1,047 | 0.1 |
23.60
32
30.50
|
24 tháng
(2022-05-31) |
-13.55 | -30.76% | 1,137,495 | 247 | 0.1 |
23.60
45.30
30.50
|
36 tháng
(2021-06-07) |
-4.93 | -13.91% | 7,498,845 | 17,047 | 0.7 |
23.60
74.78
30.50
|
60 tháng
(2019-06-17) |
-6.14 | -16.77% | 7,813,140 | 23,639 | 1.2 |
23.60
74.78
30.50
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 17/05/2024 |
30.50
-0.50
|
400 | 31 | 31 | 30.10 | 0 | 0 | 0 |
#2 | 16/05/2024 |
31
0.90
|
3,000 | 31 | 31 | 31 | 0 | 0 | 0 |
#3 | 15/05/2024 |
30.10
-1.90
|
100 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
#4 | 14/05/2024 |
32
2
|
5,100 | 30 | 32 | 30 | 0 | 0 | 0 |
#5 | 13/05/2024 |
30
-1
|
1,000 | 30 | 30 | 30 | 0 | 0 | 0 |
#6 | 10/05/2024 |
31
0.80
|
600 | 31 | 31 | 31 | 0 | 0 | 0 |
#7 | 09/05/2024 |
30.20
-0.30
|
3,100 | 30.10 | 30.20 | 30 | 0 | 0 | 0 |
#8 | 08/05/2024 |
30.50
0
|
900 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
#9 | 07/05/2024 |
30.50
0.70
|
1,900 | 30.40 | 30.50 | 30.40 | 0 | 0 | 0 |
#10 | 06/05/2024 |
29.80
0
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
#11 | 03/05/2024 |
29.80
0
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
#12 | 02/05/2024 |
29.80
-0.20
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
#13 | 26/04/2024 |
30
0
|
2,000 | 29.50 | 30 | 29.50 | 0 | 0 | 0 |
#14 | 25/04/2024 |
30
0
|
3,200 | 30 | 30 | 30 | 0 | 0 | 0 |
#15 | 24/04/2024 |
30
2
|
3,300 | 29.90 | 30 | 29.90 | 0 | 0 | 0 |
#16 | 23/04/2024 |
28
0
|
1,800 | 28 | 28 | 28 | 0 | 0 | 0 |
#17 | 22/04/2024 |
28
0.40
|
4,300 | 27.60 | 30 | 27.60 | 0 | 0 | 0 |
#18 | 19/04/2024 |
27.60
-2.40
|
300 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
#19 | 17/04/2024 |
30
0
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
#20 | 16/04/2024 |
30
0
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
#21 | 15/04/2024 |
30
0
|
10,400 | 30 | 30 | 30 | 0 | 0 | 0 |
#22 | 12/04/2024 |
30
0
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
#23 | 11/04/2024 |
30
0
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
#24 | 10/04/2024 |
30
0
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
#25 | 09/04/2024 |
30
2.30
|
5,400 | 30 | 30 | 30 | 0 | 0 | 0 |
#26 | 08/04/2024 |
27.70
-1.30
|
100 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 |
#27 | 01/04/2024 |
29
1.30
|
12,600 | 29.80 | 30 | 29 | 0 | 0 | 0 |
#28 | 29/03/2024 |
27.70
0
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 |
#29 | 28/03/2024 |
27.70
0.20
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 |
#30 | 27/03/2024 |
27.50
-1
|
7,024 | 28.10 | 28.10 | 27.50 | 0 | 0 | 0 |
#31 | 26/03/2024 |
28.50
-0.40
|
400 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
#32 | 25/03/2024 |
28.90
0.10
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 |
#33 | 22/03/2024 |
28.80
-0.30
|
15,600 | 29 | 29 | 28.80 | 0 | 0 | 0 |
#34 | 21/03/2024 |
29.10
0.10
|
2,107 | 29 | 29.10 | 29 | 0 | 0 | 0 |
#35 | 20/03/2024 |
29
0
|
10 | 29 | 29 | 29 | 0 | 0 | 0 |
#36 | 19/03/2024 |
29
0
|
58 | 29 | 29 | 29 | 0 | 0 | 0 |
#37 | 18/03/2024 |
29
-0.20
|
500 | 29 | 29 | 29 | 0 | 0 | 0 |
#38 | 15/03/2024 |
29.20
0.30
|
1,200 | 29 | 29.20 | 29 | 0 | 0 | 0 |
#39 | 14/03/2024 |
28.90
-0.10
|
710 | 28 | 28.90 | 28 | 0 | 0 | 0 |
#40 | 13/03/2024 |
29
0
|
1 | 29 | 29 | 29 | 0 | 0 | 0 |
#41 | 12/03/2024 |
29
0.50
|
2,600 | 29 | 29 | 28.90 | 0 | 0 | 0 |
#42 | 11/03/2024 |
28.50
0
|
1,000 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
#43 | 08/03/2024 |
28.50
-0.50
|
3,000 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
#44 | 07/03/2024 |
29
1.40
|
1,615 | 27.60 | 29 | 27.60 | 0 | 0 | 0 |
#45 | 06/03/2024 |
27.60
0
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
#46 | 05/03/2024 |
27.60
0.10
|
183 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
#47 | 04/03/2024 |
27.50
-1.50
|
2,000 | 28 | 28 | 27.50 | 0 | 0 | 0 |
#48 | 01/03/2024 |
29
0
|
5,100 | 29 | 29 | 29 | 0 | 0 | 0 |
#49 | 29/02/2024 |
29
0
|
1,300 | 29 | 29 | 29 | 0 | 0 | 0 |
#50 | 28/02/2024 |
29
0.10
|
12,100 | 28 | 29 | 28 | 0 | 0 | 0 |
#51 | 27/02/2024 |
28.90
1.90
|
11,580 | 27.90 | 29 | 27.90 | 0 | 0 | 0 |
#52 | 26/02/2024 |
27
0
|
110 | 27 | 27 | 27 | 0 | 0 | 0 |
#53 | 23/02/2024 |
27
0
|
1,036 | 27 | 27 | 27 | 0 | 0 | 0 |
#54 | 22/02/2024 |
27
-1
|
100 | 27 | 27 | 27 | 0 | 0 | 0 |
#55 | 21/02/2024 |
28
0
|
1 | 28 | 28 | 28 | 0 | 0 | 0 |
#56 | 20/02/2024 |
28
0.50
|
1,100 | 28 | 28 | 28 | 0 | 0 | 0 |
#57 | 19/02/2024 |
27.50
0
|
145 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
#58 | 16/02/2024 |
27.50
0
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
#59 | 15/02/2024 |
27.50
0
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
#60 | 07/02/2024 |
27.50
0
|
1,500 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
#61 | 06/02/2024 |
27.50
1
|
11,900 | 27.30 | 27.50 | 27.30 | 0 | 0 | 0 |
#62 | 05/02/2024 |
26.50
0
|
1,100 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
#63 | 02/02/2024 |
26.50
0
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
#64 | 01/02/2024 |
26.50
-0.50
|
100 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
#65 | 31/01/2024 |
27
0
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
#66 | 30/01/2024 |
27
0.10
|
2,000 | 26.90 | 27 | 26.90 | 0 | 0 | 0 |
#67 | 29/01/2024 |
26.90
1.80
|
101 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
#68 | 26/01/2024 |
25.10
-1.50
|
1,200 | 27.10 | 27.10 | 25.10 | 0 | 0 | 0 |
#69 | 25/01/2024 |
26.60
0.10
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
#70 | 24/01/2024 |
26.50
0
|
8,342 | 26.60 | 27.30 | 26.50 | 0 | 0 | 0 |
#71 | 23/01/2024 |
26.50
0
|
400 | 26.70 | 26.70 | 26.50 | 0 | 0 | 0 |
#72 | 22/01/2024 |
26.50
-0.50
|
200 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
#73 | 19/01/2024 |
27
-0.20
|
1,000 | 27 | 27 | 27 | 0 | 0 | 0 |
#74 | 18/01/2024 |
27.20
0.20
|
11,018 | 27 | 27.50 | 27 | 0 | 0 | 0 |
#75 | 17/01/2024 |
27
0.40
|
10,100 | 26.90 | 27 | 26.90 | 0 | 0 | 0 |
#76 | 16/01/2024 |
26.60
0
|
8,000 | 27 | 27 | 26.60 | 0 | 0 | 0 |
#77 | 15/01/2024 |
26.60
0.10
|
26 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
#78 | 12/01/2024 |
26.50
0.50
|
8,200 | 26.90 | 26.90 | 26.50 | 0 | 0 | 0 |
#79 | 11/01/2024 |
26
0
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
#80 | 10/01/2024 |
26
0
|
1,500 | 26 | 26 | 26 | 0 | 0 | 0 |
#81 | 09/01/2024 |
26
0
|
1,501 | 26 | 26 | 26 | 0 | 0 | 0 |
#82 | 08/01/2024 |
26
-0.10
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
#83 | 05/01/2024 |
26.10
0.10
|
5,300 | 26.10 | 26.10 | 26 | 0 | 0 | 0 |
#84 | 04/01/2024 |
26
0
|
109 | 26 | 26 | 26 | 0 | 0 | 0 |
#85 | 03/01/2024 |
26
-0.40
|
6,020 | 26.50 | 26.50 | 26 | 0 | 0 | 0 |
#86 | 02/01/2024 |
26.40
0.60
|
1,300 | 25.80 | 26.40 | 25.80 | 0 | 0 | 0 |
#87 | 29/12/2023 |
25.80
-0.70
|
300 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
#88 | 28/12/2023 |
26.50
0
|
610 | 26.70 | 26.70 | 26.50 | 0 | 0 | 0 |
#89 | 27/12/2023 |
26.50
0.10
|
1,000 | 26.40 | 26.50 | 26.40 | 0 | 0 | 0 |
#90 | 26/12/2023 |
26.40
0
|
2,500 | 25.60 | 26.40 | 25.30 | 0 | 0 | 0 |
#91 | 25/12/2023 |
26.40
0
|
2,000 | 26.30 | 26.40 | 26.30 | 0 | 0 | 0 |
#92 | 22/12/2023 |
26.40
0.40
|
9,000 | 26.40 | 26.50 | 26.40 | 0 | 0 | 0 |
#93 | 21/12/2023 |
26
0
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
#94 | 20/12/2023 |
26
-0.30
|
500 | 26 | 26 | 26 | 0 | 0 | 0 |
#95 | 19/12/2023 |
26.30
-0.10
|
100 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
#96 | 18/12/2023 |
26.40
0
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
#97 | 15/12/2023 |
26.40
1.40
|
500 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
#98 | 14/12/2023 |
25
0.30
|
300 | 25 | 25 | 25 | 0 | 0 | 0 |
#99 | 13/12/2023 |
24.70
0.10
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
#100 | 12/12/2023 |
24.60
-2
|
1,000 | 24.70 | 24.70 | 24.60 | 0 | 0 | 0 |